株価チャート
株価
4/18
- 前日 (4/17)
- 20
- 始値
- 19
- 高値
- 20
- 安値
- 19
- 終値 -5%
- 19
- 出来高 +14.37%
- 2,276,800
乖離率
- 株価（5日）
移動平均値 - -5%
20 - 株価（25日）
移動平均値 - -5%
20 - 出来高（5日）
移動平均値 - -7.45%
2,460,180
2023/11/21～2024/04/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 19 | 20 | 19 | 19 | -5% | 2,276,800 | 41億3523万 | -5% | - | 7.13 |
| 04/17 | 20 | 20 | 19 | 20 | 0% | 1,990,700 | 43億5287万 | 0% | - | 7.51 |
| 04/16 | 20 | 20 | 19 | 20 | 0% | 2,152,100 | 43億5287万 | 0% | - | 7.51 |
| 04/15 | 20 | 20 | 19 | 20 | -4.76% | 2,368,800 | 43億5287万 | -4.76% | - | 7.51 |
| 04/12 | 20 | 21 | 19 | 21 | 0% | 3,512,500 | 45億7051万 | 0% | - | 7.88 |
| 04/11 | 20 | 21 | 19 | 21 | +5% | 3,515,500 | 45億7051万 | 0% | - | 7.88 |
| 04/10 | 19 | 20 | 19 | 20 | +5.26% | 1,987,400 | 43億5287万 | -4.76% | - | 7.51 |
| 04/09 | 18 | 20 | 18 | 19 | 0% | 2,778,200 | 41億3523万 | -9.52% | - | 7.13 |
| 04/08 | 19 | 19 | 18 | 19 | 0% | 2,465,800 | 41億3523万 | -9.52% | - | 7.13 |
| 04/05 | 19 | 20 | 18 | 19 | 0% | 2,685,800 | 41億3523万 | -9.52% | - | 7.13 |
| 04/04 | 19 | 20 | 19 | 19 | 0% | 2,919,800 | 41億3523万 | -9.52% | - | 7.13 |
| 04/03 | 19 | 20 | 18 | 19 | 0% | 4,849,500 | 41億3523万 | -9.52% | - | 7.13 |
| 04/02 | 21 | 21 | 19 | 19 | -5% | 3,396,800 | 41億3523万 | -9.52% | - | 7.13 |
| 04/01 | 21 | 21 | 20 | 20 | 0% | 1,807,500 | 43億5287万 | -4.76% | - | 7.51 |
| 03/29 | 20 | 21 | 20 | 20 | 0% | 1,015,400 | 43億5287万 | -4.76% | - | 7.51 |
| 03/28 | 20 | 21 | 20 | 20 | 0% | 897,400 | 43億5287万 | -4.76% | - | 7.51 |
| 03/27 | 20 | 21 | 20 | 20 | -4.76% | 656,900 | 43億5287万 | -4.76% | - | 7.51 |
| 03/26 | 22 | 22 | 20 | 21 | 0% | 1,604,200 | 45億7051万 | 0% | - | 7.88 |
| 03/25 | 22 | 22 | 21 | 21 | 0% | 1,512,000 | 45億7051万 | 0% | - | 7.88 |
| 03/22 | 21 | 22 | 21 | 21 | -4.55% | 1,693,600 | 45億7051万 | 0% | - | 7.88 |
| 03/21 | 22 | 22 | 21 | 22 | 0% | 1,247,100 | 47億8816万 | +4.76% | - | 8.26 |
| 03/19 | 21 | 22 | 21 | 22 | +4.76% | 1,299,500 | 47億8816万 | +4.76% | - | 8.26 |
| 03/18 | 21 | 22 | 21 | 21 | 0% | 1,439,000 | 45億7051万 | 0% | - | 7.88 |
| 03/15 | 21 | 22 | 21 | 21 | 0% | 1,401,600 | 45億7051万 | 0% | - | 7.88 |
| 03/14 | 23 | 23 | 21 | 21 | -4.55% | 2,020,300 | 45億7051万 | 0% | - | 7.88 |
| 03/13 | 23 | 23 | 22 | 22 | -4.35% | 1,284,900 | 47億8816万 | +4.76% | - | 8.26 |
| 03/12 | 22 | 23 | 21 | 23 | +4.55% | 1,854,000 | 50億580万 | +15% | - | 8.63 |
| 03/11 | 22 | 23 | 21 | 22 | 0% | 2,151,400 | 47億8816万 | +10% | - | 8.26 |
| 03/08 | 23 | 23 | 22 | 22 | 0% | 1,149,200 | 47億8816万 | +10% | - | 8.26 |
| 03/07 | 22 | 23 | 22 | 22 | -4.35% | 1,398,200 | 47億8816万 | +10% | - | 8.26 |
| 03/06 | 21 | 23 | 21 | 23 | +4.55% | 1,783,900 | 50億580万 | +15% | - | 8.63 |
| 03/05 | 23 | 23 | 22 | 22 | 0% | 3,034,900 | 47億8816万 | +10% | - | 8.26 |
| 03/04 | 22 | 24 | 22 | 22 | -4.35% | 2,207,800 | 47億8816万 | +10% | - | 8.26 |
| 03/01 | 22 | 24 | 22 | 23 | 0% | 4,117,000 | 50億580万 | +15% | - | 8.63 |
| 02/29 | 22 | 23 | 21 | 23 | +15% | 3,057,600 | 50億580万 | +15% | - | 8.63 |
| 02/28 | 21 | 21 | 20 | 20 | -4.76% | 2,004,200 | 43億5287万 | 0% | - | 7.51 |
| 02/27 | 20 | 23 | 19 | 21 | +10.53% | 5,893,600 | 45億7051万 | +5% | - | 7.88 |
| 02/26 | 20 | 20 | 19 | 19 | -5% | 1,262,100 | 41億3523万 | -5% | - | 7.13 |
| 02/22 | 19 | 20 | 18 | 20 | 0% | 1,841,400 | 43億5287万 | 0% | - | 7.51 |
| 02/21 | 20 | 20 | 18 | 20 | 0% | 3,822,200 | 43億5287万 | 0% | - | 7.51 |
| 02/20 | 18 | 20 | 18 | 20 | +5.26% | 3,103,100 | 43億5287万 | 0% | - | 7.51 |
| 02/19 | 18 | 19 | 18 | 19 | +5.56% | 1,918,000 | 41億3523万 | -5% | - | 7.13 |
| 02/16 | 18 | 19 | 17 | 18 | 0% | 4,257,200 | 39億1758万 | -10% | - | 6.75 |
| 02/15 | 19 | 19 | 18 | 18 | 0% | 1,913,800 | 39億1758万 | -10% | - | 6.75 |
| 02/14 | 18 | 19 | 18 | 18 | 0% | 1,906,700 | 39億1758万 | -10% | - | 6.75 |
| 02/13 | 19 | 19 | 18 | 18 | -5.26% | 3,233,600 | 39億1758万 | -14.29% | - | 6.75 |
| 02/09 | 19 | 20 | 19 | 19 | -5% | 2,441,300 | 41億3523万 | -9.52% | - | 7.13 |
| 02/08 | 20 | 20 | 19 | 20 | 0% | 2,172,100 | 43億5287万 | -4.76% | - | 7.51 |
| 02/07 | 19 | 20 | 19 | 20 | 0% | 1,947,300 | 43億5287万 | -4.76% | - | 7.51 |
| 02/06 | 20 | 20 | 19 | 20 | 0% | 2,497,400 | 43億5287万 | -4.76% | - | 7.51 |
| 02/05 | 20 | 20 | 19 | 20 | 0% | 3,071,200 | 43億5287万 | -4.76% | - | 7.51 |
| 02/02 | 20 | 21 | 20 | 20 | 0% | 2,779,600 | 43億5287万 | -4.76% | - | 7.51 |
| 02/01 | 20 | 21 | 20 | 20 | -4.76% | 1,774,500 | 43億5287万 | -4.76% | - | 7.51 |
| 01/31 | 21 | 21 | 20 | 21 | +5% | 1,632,800 | 45億7051万 | 0% | - | 7.88 |
| 01/30 | 21 | 21 | 20 | 20 | -4.76% | 1,473,900 | 43億5287万 | -4.76% | - | 7.51 |
| 01/29 | 21 | 22 | 20 | 21 | 0% | 2,357,900 | 45億7051万 | 0% | - | 7.88 |
| 01/26 | 21 | 22 | 21 | 21 | 0% | 2,066,200 | 45億7051万 | 0% | - | 7.88 |
| 01/25 | 21 | 22 | 21 | 21 | 0% | 1,796,300 | 45億7051万 | 0% | - | 7.88 |
| 01/24 | 21 | 22 | 21 | 21 | -4.55% | 1,984,300 | 45億7051万 | 0% | - | 7.88 |
| 01/23 | 21 | 23 | 20 | 22 | +10% | 5,684,400 | 47億8816万 | +4.76% | - | 8.26 |
| 01/22 | 20 | 21 | 20 | 20 | 0% | 1,571,300 | 43億5287万 | -4.76% | - | 7.51 |
| 01/19 | 20 | 21 | 20 | 20 | 0% | 1,862,100 | 43億5287万 | -4.76% | - | 7.51 |
| 01/18 | 21 | 21 | 20 | 20 | -4.76% | 2,734,100 | 43億5287万 | -4.76% | - | 7.51 |
| 01/17 | 21 | 22 | 21 | 21 | -4.55% | 1,612,200 | 45億7051万 | 0% | - | 7.88 |
| 01/16 | 21 | 22 | 20 | 22 | +4.76% | 2,840,300 | 47億8816万 | +4.76% | - | 8.26 |
| 01/15 | 21 | 22 | 21 | 21 | 0% | 1,945,700 | 45億7051万 | 0% | - | 7.88 |
| 01/12 | 21 | 22 | 20 | 21 | 0% | 3,176,200 | 45億7051万 | 0% | - | 7.88 |
| 01/11 | 21 | 22 | 21 | 21 | -4.55% | 1,840,000 | 45億7051万 | 0% | - | 7.88 |
| 01/10 | 22 | 22 | 21 | 22 | 0% | 2,941,600 | 47億8816万 | +4.76% | - | 8.26 |
| 01/09 | 23 | 23 | 22 | 22 | 0% | 2,022,300 | 47億8816万 | +4.76% | - | 8.26 |
| 01/05 | 22 | 23 | 22 | 22 | 0% | 1,473,400 | 47億8816万 | +4.76% | - | 8.26 |
| 01/04 | 23 | 24 | 22 | 22 | -4.35% | 4,066,900 | 47億8816万 | +4.76% | - | 8.26 |
| 2023 | ||||||||||
| 12/29 | 21 | 26 | 21 | 23 | +9.52% | 8,653,500 | 50億580万 | +4.55% | - | 8.63 |
| 12/28 | 20 | 22 | 19 | 21 | +10.53% | 7,556,600 | 45億7051万 | -4.55% | - | 7.88 |
| 12/27 | 19 | 19 | 18 | 19 | 0% | 5,488,700 | 41億3523万 | -13.64% | - | 7.13 |
| 12/26 | 19 | 20 | 18 | 19 | 0% | 10,676,100 | 41億3523万 | -13.64% | - | 7.13 |
| 12/25 | 19 | 20 | 19 | 19 | 0% | 7,697,200 | 41億3523万 | -13.64% | - | 7.13 |
| 12/22 | 20 | 20 | 19 | 19 | -5% | 3,212,300 | 41億3523万 | -17.39% | - | 7.13 |
| 12/21 | 19 | 20 | 19 | 20 | 0% | 3,225,200 | 43億5287万 | -13.04% | - | 7.51 |
| 12/20 | 20 | 21 | 19 | 20 | 0% | 4,189,700 | 43億5287万 | -13.04% | - | 7.51 |
| 12/19 | 20 | 21 | 19 | 20 | 0% | 4,871,800 | 43億5287万 | -16.67% | - | 7.51 |
| 12/18 | 21 | 21 | 20 | 20 | -4.76% | 7,838,000 | 43億5287万 | -16.67% | - | 7.51 |
| 12/15 | 21 | 22 | 20 | 21 | +5% | 4,711,500 | 45億7051万 | -12.5% | - | 7.88 |
| 12/14 | 22 | 22 | 20 | 20 | -4.76% | 8,548,500 | 43億5287万 | -16.67% | - | 7.51 |
| 12/13 | 21 | 22 | 21 | 21 | 0% | 5,430,600 | 45億7051万 | -16% | - | 7.88 |
| 12/12 | 21 | 22 | 19 | 21 | 0% | 11,920,900 | 45億7051万 | -16% | - | 7.88 |
| 12/11 | 22 | 22 | 21 | 21 | -4.55% | 7,103,300 | 45億7051万 | -16% | - | 7.88 |
| 12/08 | 21 | 23 | 21 | 22 | +4.76% | 8,353,300 | 47億8816万 | -12% | - | 8.26 |
| 12/07 | 23 | 23 | 21 | 21 | -8.7% | 6,009,300 | 45億7051万 | -16% | - | 7.88 |
| 12/06 | 23 | 24 | 23 | 23 | -4.17% | 4,187,300 | 50億580万 | -11.54% | - | 8.63 |
| 12/05 | 23 | 24 | 23 | 24 | +4.35% | 9,492,700 | 52億2344万 | -7.69% | - | 9.01 |
| 12/04 | 23 | 24 | 23 | 23 | 0% | 4,032,200 | 50億580万 | -11.54% | - | 8.63 |
| 12/01 | 25 | 25 | 23 | 23 | -8% | 6,956,500 | 50億580万 | -11.54% | - | 8.63 |
| 11/30 | 25 | 26 | 25 | 25 | 0% | 7,246,000 | 54億4109万 | -7.41% | - | 9.38 |
| 11/29 | 25 | 26 | 25 | 25 | 0% | 2,207,800 | 54億4109万 | -7.41% | - | 9.38 |
| 11/28 | 26 | 27 | 25 | 25 | -3.85% | 2,487,400 | 54億4109万 | -7.41% | - | 9.38 |
| 11/27 | 27 | 27 | 26 | 26 | 0% | 3,314,900 | 56億5873万 | -3.7% | - | 9.76 |
| 11/24 | 26 | 27 | 25 | 26 | +4% | 4,063,600 | 56億5873万 | -3.7% | - | 9.76 |
| 11/22 | 26 | 27 | 25 | 25 | -3.85% | 2,629,900 | 54億4109万 | -7.41% | - | 9.38 |
| 11/21 | 25 | 28 | 25 | 26 | 0% | 5,166,300 | 56億5873万 | -3.7% | - | 9.76 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 399 199,700 2/12 | 93 46,600 10/10 | 10,949,000 21,898 2/3 | - | - | +65.9% 11/11 | -44.81% 10/10 |
| 2010年 3月期 | 437 218,400 8/25 | 220 110,200 11/19 | 5,725,000 11,450 7/29 | - | - | +22.38% 7/31 | -30.33% 11/17 |
| 2011年 3月期 | 423 211,500 1/17 | 228 113,900 3/15 | 6,152,500 12,305 10/15 | 428億7718万 | 230億9083万 | +12.2% 9/30 | -38.47% 3/15 |
| 2012年 3月期 | 385 192,700 2/28 | 212 106,200 3/2 | 17,942,500 35,885 3/1 | 390億6587万 | 215億2981万 | +32.53% 2/22 | -26.17% 3/1 |
| 2013年 3月期 | 653 326,500 3/19 | 202 101,000 9/28 | 17,995,000 35,990 1/28 | 661億9101万 | 204億7562万 | +44.43% 3/19 | -17.8% 5/16 |
| 2014年 3月期 | 863 431,500 5/8 | 161 3/27 | 35,066,700 12/25 | 874億7756万 | 236億2481万 | +31.98% 5/8 | -34.19% 12/24 |
| 2015年 3月期 | 736 11/27 | 105 5/21 | 223,270,900 10/24 | 1080億652万 | 154億749万 | +107.96% 11/26 | -17.39% 12/17 |
| 2016年 3月期 | 452 5/28 | 220 8/25 | 95,354,900 11/20 | 664億4716万 | 323億4154万 | +21.48% 11/19 | -28.56% 8/25 |
| 2017年 3月期 | 378 4/20 | 220 6/24 | 43,989,000 9/28 | 555億7620万 | 323億4594万 | +30.17% 9/28 | -19.57% 6/24 |
| 2018年 3月期 | 311 6/30 | 200 2/14 | 18,145,100 6/30 | 457億2695万 | 294億640万 | +17.62% 6/14 | -13.34% 2/14 |
| 2019年 3月期 | 217 4/25 4/12 他2件 | 108 12/25 | 13,398,300 6/29 | 319億594万 | 158億7945万 | +11.1% 11/7 | -26.88% 12/25 |
| 2020年 3月期 | 136 4/10 4/1 | 50 3/13 | 130,009,000 1/20 | 203億9179万 | 88億1660万 | +37.77% 5/7 | -29.93% 3/13 |
| 2021年 3月期 | 229 6/10 | 59 4/6 4/3 | 104,280,900 6/10 | 403億8002万 | 104億358万 | +76.21% 6/9 | -19.69% 7/9 |
| 2022年 3月期 | 137 4/1 | 62 3/16 3/15 他4件 | 18,352,400 7/19 | 241億5748万 | 119億4390万 | +11.01% 4/4 | -28.19% 7/19 |
| 2023年 3月期 | 73 4/5 4/4 | 46 3/31 3/30 | 2,764,100 12/26 | 140億6299万 | 89億5361万 | +10.89% 1/25 | -17.69% 4/28 |
| 最新 | 19 2024/4/18 | 2,276,800 | 41億3523万 | -5% 20 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- -22%（0.78倍）
- 2006/12/29 vs 2005/12/30
- -50%（0.5倍）
- 2007/12/28 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 130%（2.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/04/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
18円（2023/12/27） - 6%（1.06倍）
19円（4/18）